O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 2 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

PORT3 - WILSON SONS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 18,10 18,04 -0,33% 18,04 18,10 18,07 18,04 18,08 437 564.429.900
4/9/2025 17,98 18,10 +0,56% 17,98 18,10 17,98 18,05 18,10 383 4.349.868.000
3/9/2025 17,97 18,00 0,00% 17,97 18,02 17,99 17,99 18,00 373 368.899.400
2/9/2025 17,96 18,00 +0,39% 17,96 18,02 17,98 18,00 18,01 736 1.010.024.700
1/9/2025 18,00 17,93 -0,33% 17,93 18,00 17,96 17,71 17,99 545 873.534.800
29/8/2025 17,99 17,99 -0,06% 17,98 18,00 17,98 17,99 18,00 643 1.125.426.400
28/8/2025 18,04 18,00 0,00% 17,98 18,04 17,99 17,97 18,00 750 685.684.800
27/8/2025 18,01 18,00 0,00% 17,96 18,01 17,98 17,98 18,01 893 511.926.300
26/8/2025 17,95 18,00 +0,11% 17,95 18,03 17,98 17,95 18,00 350 1.987.105.700
25/8/2025 17,96 17,98 -0,06% 17,94 18,00 17,97 17,95 17,98 696 917.176.200
22/8/2025 17,89 17,99 +0,62% 17,85 18,00 17,93 17,91 17,99 758 551.511.700
21/8/2025 17,85 17,88 +0,11% 17,84 17,89 17,86 17,86 17,89 603 803.025.500
20/8/2025 17,93 17,86 -0,06% 17,84 17,93 17,85 17,84 17,88 2.595 3.141.430.100
19/8/2025 17,88 17,87 -0,06% 17,84 17,91 17,86 17,86 17,87 869 3.832.314.400
18/8/2025 17,81 17,88 +0,39% 17,81 17,88 17,84 17,88 17,89 465 284.861.600
15/8/2025 17,79 17,81 +0,11% 17,79 17,87 17,81 17,81 17,86 671 757.293.900
14/8/2025 17,78 17,79 0,00% 17,78 17,82 17,79 17,78 17,80 502 333.272.900
13/8/2025 17,76 17,79 +0,17% 17,76 17,81 17,78 17,78 17,81 1.388 3.077.662.100
12/8/2025 17,70 17,76 +0,28% 17,70 17,80 17,76 17,76 17,79 1.525 606.830.100
11/8/2025 17,71 17,71 -0,06% 17,69 17,76 17,70 17,71 17,74 604 2.434.574.800
8/8/2025 17,74 17,72 -0,11% 17,70 17,76 17,70 17,70 17,73 766 4.541.925.700
7/8/2025 17,74 17,74 +0,23% 17,69 17,75 17,71 17,71 17,75 1.442 2.520.156.500
6/8/2025 17,74 17,70 -0,17% 17,70 17,74 17,70 17,70 17,74 963 964.409.100
5/8/2025 17,73 17,73 0,00% 17,67 17,76 17,68 17,68 17,74 1.087 2.980.324.700
4/8/2025 17,75 17,73 +0,11% 17,66 17,75 17,70 17,67 17,73 824 2.355.526.000
1/8/2025 17,65 17,71 +0,06% 17,65 17,72 17,68 17,65 17,72 627 1.359.890.400
31/7/2025 17,61 17,70 +0,23% 17,61 17,77 17,67 17,66 17,70 783 577.825.500
30/7/2025 17,65 17,66 +0,06% 17,61 17,77 17,65 17,65 17,67 1.358 2.287.259.100
29/7/2025 17,60 17,65 +0,46% 17,57 17,71 17,66 17,65 17,67 1.520 578.236.900
28/7/2025 17,61 17,57 +0,06% 17,56 17,61 17,57 17,57 17,59 737 486.474.100
25/7/2025 17,61 17,56 -0,28% 17,56 17,66 17,56 17,56 17,60 499 1.859.354.100
24/7/2025 17,65 17,61 -0,34% 17,58 17,68 17,61 17,57 17,63 955 770.271.200
23/7/2025 17,55 17,67 +0,57% 17,52 17,67 17,58 17,62 17,67 785 3.169.518.500
22/7/2025 17,56 17,57 +0,06% 17,54 17,63 17,57 17,56 17,59 1.328 795.240.800
21/7/2025 17,68 17,56 +0,17% 17,51 17,68 17,55 17,55 17,57 722 610.706.700
18/7/2025 17,89 17,53 -0,28% 17,51 17,89 17,55 17,53 17,55 1.184 3.402.030.200
17/7/2025 17,54 17,58 +0,23% 17,50 17,58 17,50 17,51 17,60 985 1.912.048.900
16/7/2025 17,54 17,54 +0,23% 17,47 17,59 17,51 17,53 17,55 857 382.986.300
15/7/2025 17,51 17,50 -0,17% 17,48 17,51 17,48 17,48 17,51 1.864 1.432.690.100
14/7/2025 17,48 17,53 +0,17% 17,48 17,53 17,48 17,49 17,53 605 4.955.149.600
11/7/2025 17,47 17,50 +0,11% 17,47 17,51 17,48 17,49 17,51 485 4.157.086.300
10/7/2025 17,48 17,48 +0,06% 17,47 17,51 17,47 17,48 17,49 1.239 805.087.900
9/7/2025 17,52 17,47 -0,06% 17,47 17,52 17,47 17,47 17,49 957 541.094.700
8/7/2025 17,49 17,48 -0,17% 17,45 17,52 17,48 17,48 17,51 1.342 3.147.379.000
7/7/2025 17,50 17,51 +0,06% 17,45 17,56 17,49 17,45 17,51 1.662 921.785.200
4/7/2025 17,47 17,50 +0,17% 17,44 17,50 17,47 17,46 17,50 690 259.123.300
3/7/2025 17,42 17,47 +0,29% 17,40 17,47 17,44 17,45 17,47 2.534 2.762.310.200
2/7/2025 17,43 17,42 -0,06% 17,42 17,45 17,42 17,42 17,43 2.801 1.817.350.700
1/7/2025 17,45 17,43 -0,11% 17,43 17,48 17,44 17,43 17,44 1.821 2.634.343.000
30/6/2025 17,45 17,45 0,00% 17,45 17,48 17,45 17,45 17,46 1.366 1.741.772.400
27/6/2025 17,47 17,45 -0,23% 17,45 17,47 17,45 17,45 17,46 1.299 1.527.045.100
26/6/2025 17,48 17,49 0,00% 17,45 17,51 17,48 17,47 17,50 592 529.022.300
25/6/2025 17,54 17,49 -0,29% 17,46 17,54 17,48 17,46 17,49 1.356 993.599.200
24/6/2025 17,47 17,54 +0,29% 17,44 17,55 17,51 17,49 17,54 1.472 2.188.570.400
23/6/2025 17,48 17,49 -0,06% 17,41 17,55 17,46 17,47 17,50 1.913 1.103.620.300
20/6/2025 17,48 17,50 0,00% 17,35 17,57 17,46 17,49 17,50 2.031 6.426.552.800
18/6/2025 17,46 17,50 +0,11% 17,43 17,50 17,48 17,47 17,50 1.239 908.476.300
17/6/2025 17,42 17,48 +0,29% 17,42 17,50 17,46 17,45 17,48 2.003 1.006.248.600
16/6/2025 17,44 17,43 -0,06% 17,40 17,48 17,42 17,42 17,44 746 501.082.700
13/6/2025 17,44 17,44 0,00% 17,42 17,49 17,43 17,44 17,46 1.005 3.121.533.700
12/6/2025 17,45 17,44 +0,11% 17,40 17,45 17,43 17,43 17,44 1.467 1.960.386.000
11/6/2025 17,45 17,42 -0,11% 17,41 17,45 17,44 17,42 17,45 1.604 1.592.384.900
10/6/2025 17,42 17,44 +0,23% 17,37 17,44 17,40 17,43 17,45 2.133 5.258.286.700
9/6/2025 17,37 17,40 +0,17% 17,35 17,40 17,37 17,36 17,40 1.950 1.220.275.800
6/6/2025 17,35 17,37 -0,06% 17,35 17,39 17,37 17,35 17,38 790 909.691.000
5/6/2025 17,43 17,38 -0,11% 17,36 17,43 17,37 17,38 17,40 1.536 4.120.246.600
4/6/2025 17,38 17,40 +0,12% 17,33 17,41 17,37 17,36 17,40 1.027 2.855.030.400
3/6/2025 17,34 17,38 +0,23% 17,31 17,42 17,37 17,34 17,38 1.188 1.946.266.400
2/6/2025 17,35 17,34 -0,17% 17,33 17,40 17,38 17,34 17,39 1.928 1.433.494.600
30/5/2025 17,44 17,37 +0,35% 17,30 17,44 17,35 17,33 17,37 1.518 1.821.340.100
29/5/2025 17,35 17,31 -0,35% 17,30 17,37 17,32 17,31 17,35 1.110 705.555.000
28/5/2025 17,34 17,37 0,00% 17,30 17,39 17,36 17,36 17,37 2.052 1.300.451.500
27/5/2025 17,41 17,37 +0,12% 17,33 17,41 17,36 17,32 17,37 2.366 968.391.500
26/5/2025 17,49 17,35 -0,80% 17,29 17,49 17,34 17,34 17,35 1.792 1.077.055.400
23/5/2025 17,52 17,49 +0,11% 17,42 17,56 17,51 17,48 17,50 2.402 1.709.785.500
22/5/2025 17,39 17,47 +0,52% 17,37 17,47 17,40 17,41 17,47 1.728 5.740.345.900
21/5/2025 17,35 17,38 +0,35% 17,33 17,44 17,36 17,36 17,38 1.634 14.805.566.700
20/5/2025 17,36 17,32 0,00% 17,32 17,39 17,34 17,32 17,35 1.126 2.820.871.700
19/5/2025 17,32 17,32 +0,17% 17,30 17,37 17,33 17,31 17,37 1.280 577.831.500
16/5/2025 17,39 17,29 -0,12% 17,28 17,39 17,33 17,29 17,34 1.510 966.435.500
15/5/2025 17,37 17,31 -0,17% 17,31 17,40 17,35 17,31 17,35 2.474 1.565.541.900
14/5/2025 17,37 17,34 +0,12% 17,30 17,38 17,34 17,31 17,34 2.280 1.237.290.000
13/5/2025 17,20 17,32 -0,57% 17,09 17,32 17,25 17,27 17,32 2.498 2.174.744.200
12/5/2025 17,54 17,42 -0,11% 17,38 17,54 17,42 17,41 17,46 1.506 1.687.231.700
9/5/2025 17,49 17,44 0,00% 17,34 17,53 17,43 17,39 17,44 1.641 887.819.000
8/5/2025 17,23 17,44 +1,69% 17,23 17,50 17,42 17,40 17,44 2.279 4.578.842.200
7/5/2025 17,15 17,15 +0,35% 17,06 17,18 17,13 17,14 17,17 2.182 1.553.895.800
6/5/2025 17,20 17,09 +0,47% 17,08 17,20 17,11 17,07 17,13 2.417 1.098.186.100
5/5/2025 17,03 17,01 +0,06% 16,98 17,06 17,01 17,01 17,06 959 1.916.121.100
2/5/2025 17,12 17,00 -0,76% 17,00 17,22 17,02 17,00 17,05 3.030 3.762.647.200
29/4/2025 17,15 17,13 0,00% 17,13 17,24 17,14 17,13 17,18 1.055 1.404.332.800
28/4/2025 17,31 17,13 -0,35% 17,09 17,31 17,14 17,11 17,13 1.082 1.104.347.500
25/4/2025 17,21 17,19 -0,12% 17,19 17,29 17,21 17,18 17,19 477 424.765.300
24/4/2025 17,09 17,21 +0,64% 17,09 17,35 17,26 17,21 17,28 975 910.318.700
23/4/2025 17,20 17,10 -0,23% 17,10 17,22 17,13 17,10 17,15 655 580.271.000
22/4/2025 17,09 17,14 +0,23% 17,03 17,16 17,12 17,12 17,14 1.504 1.039.823.300
17/4/2025 17,15 17,10 -0,06% 17,06 17,17 17,10 17,08 17,10 1.955 1.176.974.300
16/4/2025 17,12 17,11 -0,41% 17,09 17,24 17,12 17,10 17,12 1.988 1.004.461.200
15/4/2025 17,28 17,18 -0,12% 17,17 17,30 17,19 17,16 17,18 1.743 1.516.596.000
14/4/2025 17,16 17,20 +0,47% 17,10 17,20 17,16 17,14 17,20 2.444 1.238.307.100
11/4/2025 17,03 17,12 +0,47% 16,95 17,14 17,00 17,09 17,14 2.818 7.937.867.900
10/4/2025 17,02 17,04 -0,06% 16,90 17,08 16,98 16,94 17,06 1.709 1.119.172.800
9/4/2025 16,91 17,05 +0,83% 16,87 17,10 17,02 17,02 17,05 1.451 1.158.731.900
8/4/2025 17,06 16,91 -0,53% 16,88 17,08 16,94 16,89 16,91 2.161 1.758.831.700
7/4/2025 16,97 17,00 -0,18% 16,83 17,10 16,97 16,99 17,04 2.526 2.315.120.700
4/4/2025 17,02 17,03 -0,35% 16,87 17,06 16,95 17,03 17,04 4.095 2.078.317.900
3/4/2025 17,09 17,09 0,00% 17,03 17,20 17,09 17,05 17,09 2.203 1.572.931.900
2/4/2025 17,09 17,09 0,00% 17,03 17,12 17,08 17,06 17,10 1.481 960.757.800
1/4/2025 17,10 17,09 +0,35% 17,00 17,10 17,05 17,03 17,09 1.681 1.199.357.900
31/3/2025 17,03 17,03 -0,41% 17,00 17,06 17,02 17,00 17,04 1.681 1.229.960.700
28/3/2025 17,10 17,10 -0,35% 17,00 17,13 17,06 17,03 17,11 1.472 2.324.045.200
27/3/2025 17,07 17,16 +0,35% 17,02 17,16 17,10 17,07 17,16 2.548 1.070.463.400
26/3/2025 17,15 17,10 -0,18% 17,04 17,16 17,06 17,04 17,10 1.798 1.992.380.200
25/3/2025 17,10 17,13 +0,06% 17,03 17,17 17,08 17,05 17,14 1.535 841.533.900
24/3/2025 17,14 17,12 -1,95% 17,05 17,20 17,11 17,06 17,13 1.233 1.078.242.100
21/3/2025 17,49 17,46 -0,11% 17,30 17,50 17,43 17,37 17,46 1.663 1.014.103.300
20/3/2025 17,52 17,48 +0,06% 17,41 17,55 17,47 17,42 17,50 1.083 606.768.500
19/3/2025 17,39 17,47 +0,34% 17,33 17,51 17,44 17,43 17,47 2.404 2.062.178.400
18/3/2025 17,37 17,41 +0,29% 17,25 17,41 17,33 17,37 17,41 1.655 676.398.300
17/3/2025 17,42 17,36 +0,06% 17,28 17,43 17,35 17,30 17,36 1.206 781.449.000
14/3/2025 17,12 17,35 +2,06% 16,98 17,40 17,23 17,30 17,36 3.032 2.482.830.600
13/3/2025 16,96 17,00 0,00% 16,88 17,03 16,99 17,00 17,04 1.880 2.600.575.600
12/3/2025 16,84 17,00 +1,37% 16,75 17,00 16,85 16,94 17,00 1.874 6.154.852.200
11/3/2025 16,82 16,77 -0,24% 16,68 16,85 16,75 16,77 16,87 824 429.028.500
10/3/2025 16,87 16,81 -0,88% 16,67 16,96 16,79 16,75 16,81 1.849 1.053.842.600
7/3/2025 16,75 16,96 +1,25% 16,64 17,04 16,88 16,87 16,96 2.610 1.063.108.600
6/3/2025 16,63 16,75 +0,96% 16,52 16,82 16,72 16,69 16,75 2.209 1.660.418.300
5/3/2025 16,56 16,59 +0,18% 16,55 16,77 16,63 16,58 16,64 1.438 769.228.700
28/2/2025 16,63 16,56 -0,84% 16,55 16,73 16,59 16,56 16,65 1.478 2.198.582.700
27/2/2025 16,64 16,70 +0,24% 16,62 16,76 16,69 16,68 16,70 1.561 699.336.900
26/2/2025 16,82 16,66 -0,24% 16,65 16,82 16,67 16,66 16,72 979 1.353.003.800
25/2/2025 16,66 16,70 +0,24% 16,66 16,75 16,69 16,70 16,75 557 294.072.300
24/2/2025 16,82 16,66 -0,83% 16,66 16,84 16,71 16,66 16,71 1.135 458.187.900
21/2/2025 16,80 16,80 +0,30% 16,67 16,81 16,76 16,72 16,81 1.321 576.159.100
20/2/2025 16,75 16,75 +0,18% 16,72 16,84 16,75 16,75 16,81 845 525.893.400
19/2/2025 16,70 16,72 -0,36% 16,70 16,81 16,73 16,72 16,76 1.228 471.528.200
18/2/2025 16,84 16,78 -0,59% 16,68 16,90 16,77 16,76 16,82 1.052 523.029.100
17/2/2025 16,92 16,88 0,00% 16,80 16,93 16,86 16,82 16,89 1.268 699.998.400
14/2/2025 16,98 16,88 +0,36% 16,82 16,98 16,89 16,87 16,91 1.919 651.002.000
13/2/2025 16,75 16,82 +0,42% 16,75 16,85 16,79 16,78 16,82 1.291 570.664.900
12/2/2025 16,80 16,75 -0,30% 16,75 16,86 16,78 16,75 16,80 852 771.977.200
11/2/2025 16,87 16,80 0,00% 16,75 16,87 16,80 16,80 16,82 899 548.194.500
10/2/2025 16,73 16,80 +0,60% 16,72 16,85 16,78 16,75 16,80 2.870 882.092.300
7/2/2025 16,86 16,70 -0,30% 16,70 16,86 16,74 16,70 16,76 1.262 900.779.800
6/2/2025 16,73 16,75 +0,36% 16,69 16,80 16,76 16,75 16,78 645 376.475.900
5/2/2025 16,86 16,69 -1,01% 16,46 16,92 16,65 16,69 16,75 1.630 955.010.800
4/2/2025 16,89 16,86 -0,24% 16,80 16,94 16,87 16,83 16,90 995 637.767.900
3/2/2025 16,91 16,90 -0,41% 16,82 16,93 16,89 16,89 16,91 1.586 1.585.707.900
31/1/2025 16,89 16,97 -0,12% 16,85 17,01 16,94 16,90 16,98 1.326 953.610.400
30/1/2025 16,87 16,99 +1,07% 16,79 17,01 16,94 16,93 16,99 1.583 811.105.900
29/1/2025 16,78 16,81 -0,12% 16,75 16,84 16,80 16,78 16,81 1.000 1.146.310.300
28/1/2025 16,86 16,83 -0,30% 16,73 16,87 16,81 16,76 16,84 1.733 994.386.800
27/1/2025 16,75 16,88 +0,72% 16,66 16,88 16,84 16,80 16,88 1.250 1.588.922.600
24/1/2025 16,68 16,76 +0,54% 16,56 16,76 16,67 16,67 16,76 1.699 1.290.762.200
23/1/2025 16,64 16,67 -0,12% 16,61 16,73 16,65 16,60 16,67 1.670 985.638.300
22/1/2025 16,60 16,69 +0,36% 16,58 16,73 16,66 16,58 16,69 1.083 807.422.400
21/1/2025 16,52 16,63 +0,18% 16,52 16,72 16,62 16,58 16,67 924 518.326.000
20/1/2025 16,48 16,60 +0,67% 16,43 16,68 16,60 16,58 16,65 734 353.583.900
17/1/2025 16,32 16,49 +1,41% 16,26 16,51 16,45 16,41 16,50 692 441.643.700
16/1/2025 16,39 16,26 -0,91% 16,25 16,41 16,29 16,26 16,32 1.098 678.865.500
15/1/2025 16,29 16,41 +1,11% 16,19 16,46 16,35 16,41 16,47 1.700 672.916.000
14/1/2025 16,24 16,23 +0,50% 16,05 16,31 16,18 16,23 16,32 1.212 772.660.000
13/1/2025 16,33 16,15 -1,04% 16,07 16,33 16,18 16,14 16,22 2.268 1.601.251.200
10/1/2025 16,45 16,32 -1,09% 16,26 16,50 16,37 16,32 16,42 2.012 959.868.400
9/1/2025 16,50 16,50 -0,24% 16,47 16,59 16,51 16,49 16,54 1.710 794.445.400
8/1/2025 16,67 16,54 -0,90% 16,53 16,67 16,57 16,53 16,62 2.009 1.123.481.200
7/1/2025 16,88 16,69 0,00% 16,64 16,88 16,69 16,69 16,73 1.848 1.038.514.800
6/1/2025 16,40 16,69 +1,27% 16,40 16,73 16,63 16,59 16,69 2.169 1.434.108.900
3/1/2025 16,40 16,48 +0,12% 16,35 16,53 16,47 16,41 16,49 2.623 3.040.370.200
2/1/2025 16,28 16,46 +0,92% 16,17 16,63 16,45 16,46 16,47 3.017 1.761.190.100
30/12/2024 16,30 16,31 -0,12% 16,27 16,45 16,32 16,29 16,35 1.306 696.719.300
27/12/2024 16,50 16,33 +0,49% 16,24 16,51 16,39 16,32 16,38 2.521 1.222.282.900
26/12/2024 16,14 16,25 +0,56% 16,12 16,28 16,21 16,21 16,25 1.265 570.592.900
23/12/2024 16,27 16,16 -0,86% 16,15 16,30 16,21 16,14 16,22 926 576.631.700
20/12/2024 16,39 16,30 -0,55% 16,26 16,45 16,31 16,29 16,39 1.201 1.077.322.400
19/12/2024 16,25 16,39 +0,43% 16,25 16,44 16,33 16,36 16,41 1.267 1.781.555.300
18/12/2024 16,35 16,32 -0,49% 16,26 16,41 16,32 16,30 16,34 988 757.472.300
17/12/2024 16,27 16,40 +0,74% 16,27 16,49 16,41 16,39 16,42 1.321 593.591.400
16/12/2024 16,37 16,28 -0,61% 16,28 16,40 16,32 16,26 16,34 1.120 843.089.900
13/12/2024 16,43 16,38 -0,55% 16,33 16,51 16,39 16,33 16,39 2.127 1.049.600.500
12/12/2024 16,46 16,47 -0,18% 16,42 16,50 16,46 16,41 16,47 1.577 682.194.800
11/12/2024 16,64 16,50 0,00% 16,43 16,64 16,48 16,44 16,50 2.704 2.155.011.600
10/12/2024 16,49 16,50 +0,55% 16,44 16,50 16,48 16,45 16,50 2.459 1.163.465.000
9/12/2024 16,47 16,41 -0,30% 16,40 16,50 16,45 16,40 16,46 2.341 1.874.378.000
6/12/2024 16,39 16,46 0,00% 16,37 16,48 16,41 16,39 16,47 2.144 2.086.102.200
5/12/2024 16,70 16,46 +2,88% 16,32 17,10 16,69 16,39 16,47 3.504 90.616.939.200
4/12/2024 16,03 16,00 +0,25% 15,87 16,05 16,01 15,98 16,00 3.300 2.197.784.700
3/12/2024 15,86 15,96 +1,46% 15,80 16,00 15,90 15,88 15,97 8.161 7.770.032.600
2/12/2024 15,78 15,73 -0,25% 15,70 15,80 15,73 15,73 15,78 2.753 2.059.071.200
29/11/2024 15,60 15,77 +1,09% 15,47 15,78 15,64 15,73 15,78 3.910 3.456.571.600
28/11/2024 15,77 15,60 -1,02% 15,57 15,77 15,65 15,60 15,62 3.443 4.040.168.500
27/11/2024 15,95 15,76 -0,69% 15,61 15,95 15,73 15,69 15,76 2.794 4.558.442.100
26/11/2024 15,81 15,87 +0,51% 15,79 15,97 15,87 15,84 15,87 2.464 1.977.020.200
25/11/2024 15,70 15,79 +0,25% 15,65 15,82 15,74 15,78 15,79 2.030 1.554.237.400
22/11/2024 15,85 15,75 +0,06% 15,60 15,85 15,66 15,69 15,75 2.176 3.289.410.200
21/11/2024 15,68 15,74 -0,13% 15,67 15,82 15,74 15,74 15,79 1.943 1.078.232.800
19/11/2024 15,78 15,76 +0,38% 15,65 15,85 15,71 15,76 15,81 2.335 2.898.573.400
18/11/2024 15,88 15,70 -0,63% 15,68 15,88 15,73 15,70 15,74 1.677 1.780.846.600
14/11/2024 15,81 15,80 +0,45% 15,76 15,87 15,81 15,75 15,80 2.445 1.732.099.000
13/11/2024 15,75 15,73 -0,25% 15,67 15,83 15,72 15,73 15,78 2.534 1.736.998.200
12/11/2024 15,80 15,77 0,00% 15,75 15,88 15,79 15,75 15,81 1.610 1.002.085.700
11/11/2024 15,71 15,77 -0,19% 15,60 15,80 15,72 15,75 15,78 2.260 2.243.672.700
8/11/2024 15,78 15,80 -0,50% 15,71 15,87 15,74 15,76 15,80 2.144 8.593.759.600
7/11/2024 15,89 15,88 -0,06% 15,70 15,90 15,80 15,82 15,88 3.599 4.116.084.500
6/11/2024 15,75 15,89 +0,57% 15,61 15,89 15,74 15,76 15,89 2.390 2.288.177.500
5/11/2024 15,83 15,80 0,00% 15,71 15,86 15,76 15,77 15,86 3.914 2.155.562.000
4/11/2024 15,82 15,80 0,00% 15,75 15,93 15,79 15,79 15,89 5.792 7.258.794.700
1/11/2024 15,85 15,80 -0,57% 15,67 15,92 15,80 15,75 15,81 2.528 4.269.355.400
31/10/2024 15,87 15,89 +0,44% 15,77 15,89 15,83 15,82 15,89 2.785 3.493.816.700
30/10/2024 15,80 15,82 0,00% 15,76 15,92 15,83 15,80 15,90 2.038 1.597.797.400
29/10/2024 15,96 15,82 -0,50% 15,68 15,99 15,79 15,75 15,82 2.420 1.669.729.700
28/10/2024 15,94 15,90 -0,25% 15,86 16,05 15,91 15,90 15,97 2.271 1.751.515.000
25/10/2024 15,90 15,94 +0,89% 15,78 15,94 15,84 15,82 15,94 1.795 3.135.807.000
24/10/2024 15,93 15,80 -1,31% 15,78 15,99 15,84 15,80 15,90 5.325 4.855.750.800
23/10/2024 16,17 16,01 -0,99% 15,97 16,17 16,03 16,00 16,01 3.038 3.411.315.100
22/10/2024 16,14 16,17 +0,12% 16,00 16,30 16,09 16,17 16,20 5.505 8.725.913.200
21/10/2024 16,39 16,15 -9,52% 16,05 16,75 16,18 16,15 16,20 9.581 23.411.559.700
18/10/2024 17,31 17,85 +4,20% 17,21 17,85 17,47 17,66 17,85 7.031 11.315.733.000
17/10/2024 16,12 17,13 +4,07% 16,00 17,48 16,98 17,10 17,16 9.594 11.882.867.500
16/10/2024 16,34 16,46 +0,86% 16,33 16,58 16,46 16,43 16,46 3.173 4.093.887.200
15/10/2024 16,38 16,32 +0,43% 16,25 16,48 16,35 16,32 16,33 2.883 1.494.972.900
14/10/2024 16,41 16,25 0,00% 16,15 16,48 16,25 16,23 16,25 4.557 1.607.934.900
11/10/2024 16,22 16,25 +0,62% 16,06 16,25 16,14 16,23 16,25 2.468 1.282.205.600
10/10/2024 16,15 16,15 +0,31% 16,05 16,18 16,10 16,10 16,16 2.577 1.733.953.300
9/10/2024 16,40 16,10 -2,13% 15,99 16,45 16,12 16,10 16,16 3.316 1.698.478.300
8/10/2024 16,79 16,45 -0,90% 16,40 16,79 16,48 16,40 16,45 1.847 1.080.111.500
7/10/2024 17,00 16,60 -0,60% 16,60 17,00 16,65 16,60 16,72 2.067 1.609.726.200
4/10/2024 16,70 16,70 0,00% 16,60 16,76 16,67 16,64 16,70 1.872 1.761.361.900
3/10/2024 16,84 16,70 -0,60% 16,60 16,84 16,72 16,70 16,71 3.494 1.848.796.300
2/10/2024 17,21 16,80 -2,10% 16,64 17,38 16,80 16,80 16,84 3.589 3.776.515.900
1/10/2024 17,31 17,16 -0,23% 17,11 17,38 17,22 17,16 17,27 2.389 1.337.418.400
30/9/2024 17,40 17,20 +0,58% 16,85 17,40 17,04 17,05 17,20 3.925 2.234.577.800
26/9/2024 17,32 17,10 +0,18% 16,94 17,32 17,00 17,05 17,10 2.893 7.168.142.200
25/9/2024 17,34 17,07 -1,16% 16,98 17,42 17,10 17,03 17,07 1.725 1.084.878.900
24/9/2024 17,51 17,27 -1,31% 17,24 17,65 17,31 17,27 17,33 2.656 2.130.378.000
23/9/2024 17,10 17,50 +3,24% 17,10 17,52 17,38 17,49 17,53 3.139 4.778.712.000
20/9/2024 17,45 16,95 -1,91% 16,85 17,45 16,98 16,95 16,97 4.254 2.079.404.600
19/9/2024 17,31 17,28 +0,17% 17,15 17,40 17,28 17,22 17,29 1.687 866.652.400
18/9/2024 17,40 17,25 -0,81% 17,20 17,42 17,29 17,20 17,30 2.898 8.025.439.100
17/9/2024 17,37 17,39 -0,06% 17,28 17,45 17,37 17,36 17,39 1.646 969.584.700
16/9/2024 17,35 17,40 +2,35% 17,08 17,47 17,37 17,37 17,40 2.084 1.018.794.500
13/9/2024 16,88 17,00 +0,89% 16,88 17,07 16,98 16,92 17,00 2.100 1.803.377.400
12/9/2024 16,85 16,85 -0,47% 16,79 17,23 16,85 16,81 16,85 1.215 1.814.332.200
11/9/2024 17,04 16,93 +0,18% 16,87 17,04 16,94 16,93 16,95 1.878 1.052.380.400
10/9/2024 16,92 16,90 +0,30% 16,77 16,99 16,89 16,87 16,90 2.232 3.598.507.300
9/9/2024 16,65 16,85 +0,90% 16,57 16,91 16,72 16,85 16,92 3.525 2.053.388.400
6/9/2024 16,81 16,70 -0,89% 16,48 16,94 16,69 16,70 16,75 2.847 1.587.561.100
5/9/2024 16,95 16,85 -0,82% 16,70 17,02 16,79 16,85 16,91 2.295 1.082.896.000
4/9/2024 16,94 16,99 -0,35% 16,94 17,17 17,05 16,97 17,05 1.472 753.118.300
3/9/2024 17,30 17,05 -1,39% 17,03 17,30 17,13 17,04 17,05 2.916 1.683.951.500
2/9/2024 17,15 17,29 +0,52% 17,00 17,35 17,21 17,16 17,34 3.084 1.005.475.500
30/8/2024 17,02 17,20 +0,70% 16,83 17,20 17,07 17,00 17,20 3.130 2.587.938.400
29/8/2024 17,27 17,08 -1,27% 16,98 17,29 17,05 17,08 17,09 2.945 2.207.762.200
28/8/2024 17,50 17,30 -1,14% 17,22 17,50 17,31 17,26 17,33 2.622 1.350.473.100
27/8/2024 17,75 17,50 -0,68% 17,34 17,75 17,46 17,45 17,51 2.302 1.030.325.900
26/8/2024 17,53 17,62 +1,85% 17,32 17,65 17,56 17,55 17,63 2.570 1.810.526.300
23/8/2024 16,85 17,30 +4,85% 16,81 17,34 17,19 17,24 17,30 2.852 4.676.249.400
22/8/2024 16,99 16,50 -2,37% 16,38 16,99 16,54 16,50 16,51 2.068 744.959.800
21/8/2024 16,99 16,90 -0,24% 16,86 17,10 16,96 16,90 16,96 818 244.906.800
20/8/2024 16,96 16,94 +0,24% 16,85 17,05 16,93 16,94 16,98 1.522 577.563.400
19/8/2024 16,74 16,90 +1,20% 16,65 16,97 16,86 16,90 16,96 1.135 879.500.400
16/8/2024 17,02 16,70 -1,42% 16,57 17,05 16,69 16,61 16,70 1.337 491.294.600
15/8/2024 16,77 16,94 +1,32% 16,69 17,04 16,93 16,88 16,95 1.318 729.903.700
14/8/2024 16,72 16,72 +0,42% 16,55 16,77 16,68 16,61 16,73 1.197 434.791.400
13/8/2024 16,58 16,65 +0,54% 16,58 16,80 16,71 16,65 16,80 1.638 485.220.300
12/8/2024 16,54 16,56 +1,41% 16,43 16,71 16,56 16,56 16,57 1.133 562.112.900
9/8/2024 16,24 16,33 +1,55% 16,05 16,49 16,32 16,33 16,36 1.771 588.037.400
8/8/2024 16,04 16,08 +1,26% 15,91 16,11 16,02 16,01 16,08 1.136 587.892.400
7/8/2024 15,88 15,88 +0,95% 15,78 16,03 15,89 15,88 15,97 1.584 399.991.800
6/8/2024 15,83 15,73 +0,19% 15,67 15,90 15,75 15,73 15,77 977 293.529.900
5/8/2024 15,82 15,70 -2,61% 15,67 15,97 15,77 15,70 15,77 1.648 536.746.300
2/8/2024 16,06 16,12 +0,62% 15,98 16,20 16,08 16,03 16,12 1.105 311.670.400
1/8/2024 15,91 16,02 +1,78% 15,83 16,09 16,02 16,01 16,02 1.642 609.020.000
31/7/2024 15,59 15,74 +1,16% 15,55 15,88 15,73 15,73 15,82 1.775 1.000.451.400
30/7/2024 15,70 15,56 -1,33% 15,46 15,80 15,54 15,50 15,57 2.020 650.606.000
29/7/2024 16,05 15,77 -2,53% 15,77 16,20 15,87 15,77 15,88 2.523 1.106.873.700
26/7/2024 15,91 16,18 +1,70% 15,90 16,19 16,09 16,17 16,19 771 267.967.600
25/7/2024 16,09 15,91 -0,62% 15,80 16,09 15,87 15,90 15,92 1.305 339.127.200
24/7/2024 16,01 16,01 0,00% 15,97 16,10 16,02 16,01 16,05 892 329.637.200
23/7/2024 16,00 16,01 -0,37% 15,91 16,14 16,01 16,01 16,08 858 414.216.600
22/7/2024 15,83 16,07 +1,64% 15,78 16,09 15,99 16,00 16,07 576 235.350.400
19/7/2024 15,81 15,81 0,00% 15,75 15,95 15,83 15,81 15,82 764 458.140.300
18/7/2024 16,00 15,81 -1,25% 15,72 16,00 15,82 15,81 15,82 2.879 689.623.800
17/7/2024 15,81 16,01 +0,69% 15,76 16,01 15,91 15,95 16,02 868 261.557.900
16/7/2024 16,09 15,90 -1,85% 15,80 16,09 15,87 15,81 15,90 1.214 632.976.100
15/7/2024 16,21 16,20 +0,37% 16,02 16,32 16,16 16,16 16,20 1.393 618.650.100
12/7/2024 16,06 16,14 +0,50% 15,96 16,22 16,12 16,14 16,21 1.503 641.213.200
11/7/2024 15,75 16,06 +2,82% 15,75 16,13 16,00 16,06 16,09 2.533 1.043.578.000
10/7/2024 15,71 15,62 +0,26% 15,56 15,78 15,66 15,62 15,63 1.189 338.518.700
9/7/2024 15,45 15,58 +0,84% 15,34 15,65 15,53 15,54 15,64 656 292.542.500
8/7/2024 15,47 15,45 -0,71% 15,38 15,53 15,45 15,45 15,48 1.193 335.692.500
5/7/2024 15,38 15,56 +1,24% 15,15 15,57 15,34 15,56 15,58 2.244 637.001.900
4/7/2024 15,06 15,37 +1,52% 15,06 15,44 15,35 15,31 15,38 1.094 875.383.000
3/7/2024 14,91 15,14 +1,75% 14,87 15,24 15,12 15,14 15,17 977 369.652.400
2/7/2024 15,06 14,88 -1,59% 14,85 15,20 14,95 14,88 14,99 1.934 992.485.800
1/7/2024 15,21 15,12 -0,53% 15,00 15,21 15,10 15,06 15,12 1.968 1.523.675.100
28/6/2024 15,23 15,20 +0,07% 15,05 15,31 15,19 15,20 15,27 1.183 430.549.500
27/6/2024 15,00 15,19 +2,08% 14,84 15,23 15,08 15,19 15,25 1.031 590.750.500
26/6/2024 14,85 14,88 +0,20% 14,70 14,88 14,79 14,75 14,89 1.393 378.161.000
25/6/2024 14,80 14,85 +0,81% 14,58 14,85 14,73 14,85 14,86 935 264.405.800
24/6/2024 14,77 14,73 +0,68% 14,56 14,86 14,74 14,72 14,83 1.093 416.485.600
21/6/2024 14,51 14,63 +0,83% 14,39 14,63 14,57 14,51 14,63 2.006 922.728.100
20/6/2024 14,63 14,51 -0,34% 14,42 14,71 14,54 14,45 14,51 2.097 721.214.400
19/6/2024 14,43 14,56 +0,62% 14,35 14,56 14,43 14,48 14,56 934 268.827.800
18/6/2024 14,45 14,47 -0,21% 14,45 14,57 14,49 14,47 14,53 1.246 479.946.600
17/6/2024 14,53 14,50 -0,34% 14,45 14,57 14,49 14,45 14,51 1.571 610.291.500
14/6/2024 14,86 14,55 -1,69% 14,53 14,86 14,65 14,55 14,61 1.488 742.246.100
13/6/2024 15,07 14,80 -1,79% 14,78 15,07 14,85 14,77 14,82 1.661 781.858.000
12/6/2024 15,27 15,07 -1,12% 15,02 15,40 15,12 15,10 15,12 1.562 764.031.600
11/6/2024 15,00 15,24 +1,94% 14,90 15,33 15,14 15,24 15,26 1.260 427.942.100
10/6/2024 15,06 14,95 -0,73% 14,89 15,15 14,97 14,94 15,01 1.616 689.334.300
7/6/2024 15,23 15,06 -1,70% 15,05 15,28 15,12 15,05 15,12 1.521 554.622.600
6/6/2024 15,23 15,32 +1,06% 15,15 15,42 15,30 15,25 15,33 1.651 425.837.000
5/6/2024 15,27 15,16 -0,66% 15,10 15,37 15,17 15,16 15,17 1.073 574.086.500
4/6/2024 15,25 15,26 -0,07% 15,11 15,31 15,21 15,26 15,29 2.259 529.622.700
3/6/2024 15,39 15,27 -0,84% 15,26 15,54 15,31 15,27 15,32 1.890 728.527.000
31/5/2024 15,55 15,40 -0,96% 15,32 15,55 15,39 15,32 15,40 2.078 3.030.919.400
29/5/2024 15,70 15,55 -0,96% 15,52 15,70 15,58 15,54 15,65 1.168 851.099.300
28/5/2024 15,68 15,70 -0,95% 15,65 15,95 15,75 15,70 15,80 1.505 1.067.303.400
27/5/2024 15,93 15,85 0,00% 15,76 15,95 15,90 15,85 15,95 728 342.981.400
24/5/2024 15,92 15,85 -0,44% 15,80 15,98 15,86 15,83 15,85 1.055 674.003.700
23/5/2024 15,75 15,92 +1,73% 15,57 15,97 15,80 15,85 15,92 1.812 614.971.500
22/5/2024 15,91 15,65 -1,63% 15,60 15,92 15,67 15,65 15,70 2.094 1.542.365.300
21/5/2024 15,90 15,91 +0,06% 15,75 16,05 15,85 15,91 15,92 1.877 757.313.400
20/5/2024 16,09 15,90 -1,18% 15,81 16,23 15,97 15,90 15,95 2.443 1.661.330.200
17/5/2024 16,25 16,09 -1,29% 16,03 16,33 16,14 16,09 16,16 2.213 931.848.700
16/5/2024 16,34 16,30 -0,31% 16,18 16,44 16,27 16,25 16,30 1.819 1.035.663.700
15/5/2024 16,25 16,35 0,00% 16,25 16,50 16,33 16,35 16,41 1.411 486.173.500
14/5/2024 16,36 16,35 -0,18% 16,24 16,57 16,35 16,35 16,39 1.981 898.811.800
13/5/2024 16,38 16,38 0,00% 16,28 16,41 16,34 16,35 16,38 1.426 652.903.000
10/5/2024 16,41 16,38 -0,18% 16,35 16,63 16,46 16,36 16,38 3.371 1.543.597.400
9/5/2024 16,67 16,41 -1,56% 16,34 16,67 16,45 16,41 16,42 3.434 1.645.861.100
8/5/2024 16,68 16,67 +0,12% 16,54 16,75 16,67 16,61 16,67 3.563 2.078.234.100
7/5/2024 16,76 16,65 -0,60% 16,55 16,79 16,68 16,65 16,70 1.940 1.111.793.600
6/5/2024 16,70 16,75 0,00% 16,65 16,85 16,73 16,66 16,75 3.251 2.273.743.100
3/5/2024 17,39 16,75 -2,05% 16,75 17,50 16,90 16,51 16,75 3.677 11.261.100.400
2/5/2024 16,99 17,10 +1,79% 16,84 17,12 17,02 17,05 17,10 2.461 2.735.756.800
30/4/2024 16,84 16,80 0,00% 16,70 16,86 16,80 16,75 16,80 1.366 999.884.800
29/4/2024 16,73 16,80 -0,30% 16,69 16,80 16,79 16,78 16,80 1.165 635.378.600
26/4/2024 16,85 16,85 +0,90% 16,77 16,93 16,84 16,83 16,85 1.871 1.363.440.000
25/4/2024 16,78 16,70 -0,48% 16,64 16,79 16,70 16,69 16,79 1.442 2.304.102.100
24/4/2024 16,86 16,78 -0,12% 16,68 16,86 16,76 16,75 16,80 1.220 537.165.200
23/4/2024 16,76 16,80 0,00% 16,75 16,85 16,79 16,77 16,80 1.073 665.160.800
22/4/2024 16,75 16,80 +0,30% 16,64 16,86 16,77 16,78 16,80 2.326 1.974.251.400
19/4/2024 16,92 16,75 -0,30% 16,72 16,92 16,79 16,75 16,84 2.462 1.403.608.200
18/4/2024 16,92 16,80 -0,53% 16,78 17,00 16,87 16,79 16,80 2.807 2.063.690.600
17/4/2024 16,98 16,89 -0,35% 16,82 17,03 16,91 16,88 16,89 1.950 742.200.000
16/4/2024 16,89 16,95 -0,24% 16,82 17,00 16,95 16,90 16,95 2.958 1.876.018.400
15/4/2024 17,23 16,99 -0,88% 16,95 17,23 17,04 16,94 17,00 3.171 1.749.093.800
12/4/2024 17,40 17,14 -1,44% 17,04 17,40 17,16 17,05 17,15 3.406 1.879.560.200
11/4/2024 17,60 17,39 -1,36% 17,30 17,62 17,44 17,37 17,47 3.506 2.246.501.500
10/4/2024 17,85 17,63 -1,51% 17,56 17,87 17,66 17,60 17,64 2.356 1.036.569.600
9/4/2024 17,85 17,90 +0,28% 17,85 17,99 17,90 17,86 17,90 2.457 1.571.788.500
8/4/2024 17,89 17,85 +0,39% 17,76 17,89 17,83 17,81 17,85 2.103 1.344.253.200
5/4/2024 17,80 17,78 +0,17% 17,73 17,87 17,80 17,74 17,78 2.451 1.159.381.800
4/4/2024 17,80 17,75 -0,28% 17,70 17,95 17,87 17,75 17,80 1.802 1.085.028.300
3/4/2024 17,87 17,80 -0,56% 17,60 17,95 17,77 17,76 17,86 1.623 798.644.100
2/4/2024 17,88 17,90 +0,28% 17,74 17,92 17,86 17,83 17,92 2.483 1.558.733.100
1/4/2024 17,98 17,85 -0,22% 17,84 17,98 17,89 17,85 17,89 2.075 1.134.960.500
28/3/2024 17,96 17,89 -0,56% 17,83 18,12 17,90 17,89 17,95 3.014 2.405.318.000
27/3/2024 18,00 17,99 -0,06% 17,75 18,00 17,85 17,82 17,99 1.848 1.032.007.000
26/3/2024 17,99 18,00 +0,61% 17,73 18,05 17,95 17,95 18,00 1.719 891.231.200
25/3/2024 17,86 17,89 +0,22% 17,63 17,90 17,80 17,75 17,89 1.188 824.322.200
22/3/2024 18,10 17,85 -1,11% 17,68 18,10 17,81 17,85 17,95 927 657.013.900
21/3/2024 18,08 18,05 -0,55% 17,90 18,20 18,05 18,05 18,08 827 547.822.100
20/3/2024 18,15 18,15 +0,28% 18,01 18,17 18,13 18,11 18,15 648 515.025.900
19/3/2024 18,20 18,10 -0,28% 17,97 18,20 18,08 18,10 18,18 922 705.677.600
18/3/2024 18,14 18,15 -0,27% 17,84 18,44 18,04 18,12 18,15 996 564.636.600
15/3/2024 17,78 18,20 +2,71% 17,72 18,20 18,04 17,76 18,20 2.455 1.414.908.700
14/3/2024 17,88 17,72 -0,45% 17,44 17,92 17,64 17,60 17,72 1.309 626.487.800
13/3/2024 17,85 17,80 -0,56% 17,71 18,00 17,83 17,76 17,81 1.896 970.764.200
12/3/2024 17,97 17,90 0,00% 17,82 18,00 17,90 17,90 17,97 1.047 437.646.300
11/3/2024 17,87 17,90 0,00% 17,75 17,97 17,86 17,90 17,96 1.088 344.968.700
8/3/2024 17,57 17,90 +1,24% 17,56 17,93 17,83 0,00 0,00 1.463 529.675.900
7/3/2024 17,70 17,68 +0,40% 17,50 17,70 17,62 17,59 17,68 1.502 669.691.100
6/3/2024 17,46 17,61 +0,97% 17,30 17,61 17,50 17,61 17,62 1.043 387.880.600
5/3/2024 17,30 17,44 +0,35% 17,30 17,46 17,41 17,35 17,44 1.355 536.497.400
4/3/2024 17,36 17,38 -0,17% 17,16 17,52 17,29 17,25 17,38 903 363.328.700
1/3/2024 17,31 17,41 +0,93% 17,23 17,42 17,30 17,33 17,41 1.400 1.088.343.100
29/2/2024 17,04 17,25 +1,23% 16,90 17,25 17,21 17,10 17,25 1.393 2.824.820.800
28/2/2024 17,07 17,04 -0,35% 16,94 17,07 17,00 17,01 17,04 441 517.913.000
27/2/2024 17,01 17,10 +0,59% 17,00 17,28 17,11 17,10 17,13 1.450 681.708.400
26/2/2024 16,90 17,00 +0,12% 16,85 17,16 17,04 17,00 17,11 1.264 573.837.200
23/2/2024 16,95 16,98 +0,47% 16,66 16,98 16,83 0,00 0,00 642 289.577.200
22/2/2024 17,02 16,90 -0,59% 16,87 17,05 16,91 16,89 16,90 441 241.178.900
21/2/2024 17,08 17,00 0,00% 16,88 17,11 16,99 16,93 17,00 472 179.170.400
20/2/2024 16,81 17,00 +0,59% 16,76 17,05 16,95 17,00 17,06 792 471.576.000
19/2/2024 16,94 16,90 +0,36% 16,72 17,21 16,87 16,81 16,90 528 571.387.200
16/2/2024 16,90 16,84 0,00% 16,68 16,92 16,79 16,75 16,84 713 530.866.400
15/2/2024 16,57 16,84 +1,63% 16,57 16,93 16,83 16,83 16,95 795 275.691.000
14/2/2024 16,55 16,57 +0,12% 16,42 16,57 16,53 16,50 16,57 603 240.045.700
9/2/2024 16,72 16,55 -1,43% 16,40 16,72 16,55 0,00 0,00 1.606 1.051.855.100
8/2/2024 16,78 16,79 -0,06% 16,46 16,91 16,71 16,79 16,84 968 866.791.600
7/2/2024 16,93 16,80 -0,30% 16,69 16,93 16,78 16,80 16,84 1.187 523.716.200
6/2/2024 16,81 16,85 +0,66% 16,72 17,14 16,96 16,83 16,85 1.400 637.314.400
5/2/2024 16,82 16,74 -0,48% 16,73 16,89 16,78 16,74 16,82 543 385.900.300
2/2/2024 16,85 16,82 +0,12% 16,72 16,94 16,80 16,73 16,82 809 459.976.500
1/2/2024 16,95 16,80 -0,30% 16,45 16,95 16,73 16,80 16,87 2.857 1.084.402.500
31/1/2024 16,25 16,85 +3,76% 16,15 17,06 16,80 16,76 16,87 4.895 4.399.480.800
30/1/2024 16,39 16,24 -1,22% 16,24 16,46 16,31 16,23 16,35 1.142 407.534.700
29/1/2024 16,54 16,44 -0,30% 16,26 16,54 16,38 16,36 16,44 1.018 691.077.400
26/1/2024 16,52 16,49 -0,30% 16,38 16,58 16,50 16,49 16,56 777 327.887.600
25/1/2024 16,62 16,54 -0,54% 16,47 16,65 16,54 16,54 16,62 412 141.109.600
24/1/2024 16,89 16,63 -1,13% 16,58 16,90 16,67 16,63 16,68 730 299.487.000
23/1/2024 16,76 16,82 -0,36% 16,70 16,90 16,81 16,82 16,90 979 351.547.200
22/1/2024 17,07 16,88 -1,11% 16,83 17,16 16,91 16,84 16,88 498 309.539.900
19/1/2024 16,96 17,07 +0,59% 16,74 17,16 16,96 17,07 17,17 454 287.774.200
18/1/2024 17,39 16,97 -0,24% 16,80 17,39 16,94 16,93 16,97 651 465.354.200
17/1/2024 17,11 17,01 -0,82% 16,96 17,19 17,03 17,00 17,09 722 762.700.800
16/1/2024 17,44 17,15 -2,00% 17,10 17,44 17,19 17,13 17,18 1.038 489.891.300
15/1/2024 17,26 17,50 +1,21% 17,25 18,04 17,45 17,40 17,50 345 159.011.000
12/1/2024 16,86 17,29 +2,31% 16,72 17,30 17,06 17,21 17,29 740 237.922.000
11/1/2024 17,23 16,90 -1,40% 16,75 17,24 16,90 16,90 16,99 1.300 592.790.500
10/1/2024 17,26 17,14 -0,41% 16,97 17,31 17,09 17,01 17,14 731 193.722.900
9/1/2024 17,15 17,21 -0,17% 17,11 17,39 17,21 17,15 17,22 498 154.081.100
8/1/2024 17,14 17,24 +0,35% 17,13 17,38 17,25 17,23 17,35 318 224.641.200
5/1/2024 17,02 17,18 +0,64% 17,00 17,33 17,18 17,16 17,19 716 231.323.400
4/1/2024 17,30 17,07 -1,44% 17,07 17,30 17,09 17,07 17,19 445 622.053.500
3/1/2024 17,35 17,32 +1,23% 17,04 17,35 17,27 17,25 17,33 267 144.043.500
2/1/2024 17,36 17,11 -2,00% 17,00 17,41 17,14 17,11 17,20 854 506.390.500
28/12/2023 17,38 17,46 +0,52% 17,24 17,46 17,40 17,35 17,46 418 259.123.300
27/12/2023 17,28 17,37 +0,99% 17,17 17,46 17,34 17,37 17,43 384 328.514.500
26/12/2023 17,14 17,20 +0,88% 16,85 17,20 17,14 17,13 17,20 466 402.508.900
22/12/2023 16,90 17,05 +1,43% 16,78 17,12 16,97 16,94 17,05 773 437.002.000
21/12/2023 16,37 16,81 +3,64% 16,30 16,81 16,62 16,70 16,82 1.922 1.930.411.900
20/12/2023 16,11 16,22 +0,68% 16,06 16,24 16,16 16,17 16,22 497 135.334.800
19/12/2023 16,17 16,11 +0,44% 16,07 16,21 16,11 16,09 16,11 430 241.172.200
18/12/2023 16,04 16,04 -0,06% 15,96 16,18 16,05 16,03 16,10 536 372.005.900
15/12/2023 16,05 16,05 +0,06% 15,92 16,13 16,05 16,02 16,06 770 422.290.500
14/12/2023 15,96 16,04 +0,56% 15,89 16,27 16,04 16,04 16,05 1.107 287.212.400
13/12/2023 15,70 15,95 +1,53% 15,65 15,95 15,82 15,95 15,98 246 145.866.100
12/12/2023 15,77 15,71 0,00% 15,68 15,84 15,74 15,71 15,78 667 393.985.600
11/12/2023 15,55 15,71 +0,38% 15,49 15,78 15,66 15,70 15,79 657 145.012.300
8/12/2023 15,85 15,65 -0,76% 15,54 15,91 15,61 15,65 15,70 973 377.618.800
7/12/2023 15,80 15,77 -0,19% 15,71 15,90 15,77 15,77 15,83 356 80.430.000
6/12/2023 16,03 15,80 -0,44% 15,69 16,03 15,76 15,71 15,80 570 129.444.700
5/12/2023 15,77 15,87 +0,19% 15,77 15,95 15,84 15,86 15,98 941 241.371.200
4/12/2023 15,72 15,84 +0,89% 15,69 15,90 15,81 15,77 15,84 652 306.175.300
1/12/2023 15,60 15,70 +1,42% 15,48 15,70 15,59 15,58 15,70 968 321.900.400
30/11/2023 15,61 15,48 0,00% 15,39 15,63 15,48 15,43 15,48 1.784 1.400.817.200
29/11/2023 15,61 15,48 -0,83% 15,40 15,69 15,49 15,43 15,49 722 275.117.100
28/11/2023 15,55 15,61 0,00% 15,49 15,67 15,59 15,61 15,62 462 251.970.700
27/11/2023 15,48 15,61 +0,64% 15,47 15,65 15,59 15,61 15,62 317 214.228.500
24/11/2023 15,55 15,51 -0,19% 15,41 15,59 15,50 15,49 15,59 255 113.624.400
23/11/2023 15,45 15,54 +0,39% 15,39 15,69 15,58 15,54 15,62 409 150.225.000
22/11/2023 15,41 15,48 +0,32% 15,36 15,59 15,45 15,37 15,48 461 110.521.100
21/11/2023 15,36 15,43 +0,39% 15,21 15,44 15,35 15,37 15,44 490 165.119.500
20/11/2023 15,24 15,37 +0,85% 15,24 15,45 15,36 15,37 15,39 1.035 1.736.382.900
17/11/2023 15,36 15,24 +0,53% 15,19 15,45 15,34 15,24 15,38 954 480.970.900
16/11/2023 15,21 15,16 +1,95% 14,89 15,56 15,16 15,15 15,29 1.209 627.660.700
14/11/2023 14,46 14,87 +4,57% 14,20 14,87 14,54 14,53 14,87 1.844 460.880.600
13/11/2023 14,30 14,22 -0,28% 14,12 14,30 14,21 14,22 14,28 628 282.682.800
10/11/2023 14,08 14,26 +2,44% 14,06 14,26 14,14 14,14 14,26 939 228.512.900
9/11/2023 13,97 13,92 -0,85% 13,92 14,38 14,13 13,92 14,13 550 223.366.400
8/11/2023 14,00 14,04 +1,81% 13,83 14,06 13,97 13,96 14,05 776 224.157.600
7/11/2023 13,68 13,79 +0,66% 13,57 13,86 13,77 13,79 13,86 935 220.445.800
6/11/2023 13,85 13,70 -0,22% 13,62 13,85 13,71 13,70 13,72 675 264.622.400
3/11/2023 13,85 13,73 +1,25% 13,55 13,85 13,68 13,73 13,75 705 211.000.400
1/11/2023 13,53 13,56 +0,67% 13,42 13,60 13,52 13,46 13,56 255 101.429.000
31/10/2023 13,51 13,47 -0,22% 13,36 13,58 13,46 13,43 13,47 854 763.398.100
30/10/2023 13,61 13,50 -0,81% 13,28 13,68 13,47 13,43 13,51 810 512.277.600
27/10/2023 13,80 13,61 -1,23% 13,56 13,91 13,72 13,61 13,65 466 122.843.700
26/10/2023 13,80 13,78 +0,29% 13,72 13,98 13,81 13,78 13,85 684 244.362.900
25/10/2023 13,83 13,74 -0,65% 13,74 13,95 13,77 13,74 13,79 263 299.811.700
24/10/2023 13,86 13,83 +0,22% 13,66 13,88 13,79 13,80 13,84 683 259.742.100
23/10/2023 13,73 13,80 +0,58% 13,66 13,86 13,74 13,74 13,81 860 318.006.700
20/10/2023 13,77 13,72 0,00% 13,67 13,86 13,72 13,67 13,72 1.975 777.935.400
19/10/2023 13,85 13,72 +0,51% 13,66 13,93 13,76 13,71 13,72 860 424.976.000
18/10/2023 13,86 13,65 -1,80% 13,65 13,90 13,69 13,65 13,66 1.261 999.932.000
17/10/2023 13,80 13,90 +0,72% 13,60 13,95 13,81 13,84 13,90 1.158 306.615.600
16/10/2023 13,67 13,80 +0,95% 13,45 13,86 13,72 13,76 13,82 1.171 374.278.300
13/10/2023 13,97 13,67 -2,15% 13,67 14,01 13,75 13,67 13,78 1.190 403.275.400
11/10/2023 14,27 13,97 -1,83% 13,94 14,27 14,00 13,97 14,10 1.196 474.492.600
10/10/2023 14,10 14,23 +0,92% 14,06 14,25 14,19 14,23 14,25 845 220.009.200
9/10/2023 13,67 14,10 +3,07% 13,56 14,10 13,98 14,02 14,10 1.567 802.119.000
6/10/2023 13,81 13,68 0,00% 13,37 13,81 13,58 13,68 13,73 919 406.765.600
5/10/2023 13,78 13,68 -2,98% 13,57 13,89 13,68 13,68 13,76 1.119 670.514.000
4/10/2023 13,84 14,10 +1,88% 13,77 14,10 13,94 14,10 14,11 827 406.767.000
3/10/2023 14,03 13,84 -1,07% 13,79 14,03 13,84 13,84 13,87 890 430.297.400
2/10/2023 14,00 13,99 -0,07% 13,80 14,14 13,98 13,99 14,00 1.443 471.499.600
29/9/2023 13,85 14,00 +2,41% 13,80 14,00 13,93 13,92 14,00 1.294 1.058.865.400
28/9/2023 13,47 13,67 +1,79% 13,27 13,69 13,63 13,63 13,71 1.514 1.545.469.300
27/9/2023 13,70 13,43 -0,81% 13,34 13,71 13,40 13,43 13,49 1.089 451.347.500
26/9/2023 13,69 13,54 -1,88% 13,48 13,81 13,58 13,50 13,55 1.149 867.068.300
25/9/2023 13,75 13,80 -0,36% 13,72 13,86 13,80 13,77 13,86 360 97.053.500
22/9/2023 13,53 13,85 +2,37% 13,53 13,87 13,79 13,81 13,85 978 410.161.800
21/9/2023 13,68 13,53 -1,02% 13,46 13,68 13,53 13,52 13,54 337 322.374.900
20/9/2023 13,64 13,67 +0,15% 13,64 13,79 13,71 13,67 13,74 981 267.505.900
19/9/2023 13,54 13,65 +0,96% 13,51 13,65 13,60 13,65 13,66 208 224.917.500
18/9/2023 13,50 13,52 +0,15% 13,34 13,62 13,50 13,51 13,62 555 143.780.200
15/9/2023 13,26 13,50 +2,35% 13,20 13,50 13,41 13,31 13,50 472 268.583.800
14/9/2023 13,25 13,19 -0,45% 13,09 13,29 13,18 13,19 13,26 378 151.391.500
13/9/2023 13,19 13,25 +0,38% 13,19 13,37 13,29 13,25 13,31 327 409.323.100
12/9/2023 12,87 13,20 +2,64% 12,85 13,20 13,07 13,10 13,20 446 141.339.300
11/9/2023 12,79 12,86 +1,66% 12,63 12,99 12,76 12,83 12,86 671 261.882.700

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.